Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
317.08-3.63 (-1.13%)
At close: 04:00PM EDT
318.27 +1.19 (+0.38%)
Pre-market: 07:42AM EDT
In the money
Show:ListStraddle
Strike:295.00
Callsfor10 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220810C002950002022-08-09 1:23PM EDT2022-08-1021.320.000.000.00-224330.00%
QQQ220812C002950002022-08-09 1:36PM EDT2022-08-1221.250.000.000.00-806070.00%
QQQ220815C002950002022-08-09 1:23PM EDT2022-08-1521.580.000.000.00-34490.00%
QQQ220817C002950002022-08-09 12:54PM EDT2022-08-1721.270.000.000.00-264250.00%
QQQ220819C002950002022-08-09 2:34PM EDT2022-08-1922.280.000.000.00-2227,6580.00%
QQQ220822C002950002022-08-09 9:34AM EDT2022-08-2223.460.000.000.00-102800.00%
QQQ220824C002950002022-08-09 10:14AM EDT2022-08-2423.090.000.000.00-173590.00%
QQQ220826C002950002022-08-09 2:23PM EDT2022-08-2623.310.000.000.00-115450.00%
QQQ220829C002950002022-08-08 10:25AM EDT2022-08-2931.860.000.000.00-22820.00%
QQQ220831C002950002022-08-09 3:47PM EDT2022-08-3124.540.000.000.00-481240.00%
QQQ220902C002950002022-08-09 2:02PM EDT2022-09-0225.010.000.000.00-241310.00%
QQQ220906C002950002022-08-09 11:13AM EDT2022-09-0624.850.000.000.00-1181160.00%
QQQ220907C002950002022-08-02 12:39PM EDT2022-09-0727.370.000.000.00--40.00%
QQQ220909C002950002022-08-05 12:51PM EDT2022-09-0929.340.000.000.00-110.00%
QQQ220912C002950002022-08-08 10:09AM EDT2022-09-1233.610.000.000.00-770.00%
QQQ220916C002950002022-08-09 3:19PM EDT2022-09-1627.040.000.000.00-28417,0220.00%
QQQ220923C002950002022-08-09 3:07PM EDT2022-09-2327.580.000.000.00-650.00%
QQQ220930C002950002022-08-08 2:59PM EDT2022-09-3030.730.000.000.00-211,1940.00%
QQQ221021C002950002022-08-09 4:11PM EDT2022-10-2131.170.000.000.00-3182,2780.00%
QQQ221118C002950002022-08-09 1:29PM EDT2022-11-1833.470.000.000.00-311,2710.00%
QQQ221216C002950002022-08-09 3:13PM EDT2022-12-1636.560.000.000.00-2712,1300.00%
QQQ221230C002950002022-08-05 12:22PM EDT2022-12-3039.750.000.000.00-24820.00%
QQQ230120C002950002022-08-09 12:49PM EDT2023-01-2038.460.000.000.00-112,2810.00%
QQQ230317C002950002022-08-08 9:59AM EDT2023-03-1750.390.000.000.00-21,2240.00%
QQQ230331C002950002022-08-05 9:55AM EDT2023-03-3147.050.000.000.00-11920.00%
QQQ230616C002950002022-08-09 9:56AM EDT2023-06-1649.240.000.000.00-13040.00%
QQQ230630C002950002022-08-04 10:39AM EDT2023-06-3053.000.000.000.00-84550.00%
QQQ231215C002950002022-07-29 10:01AM EDT2023-12-1555.000.000.000.00-14290.00%
QQQ240119C002950002022-08-09 2:39PM EDT2024-01-1960.340.000.000.00-32700.00%
QQQ240621C002950002022-08-02 10:11AM EDT2024-06-2163.000.000.000.00-1570.00%
Putsfor10 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220810P002950002022-08-09 4:11PM EDT2022-08-100.020.000.000.00-1,3892,14225.00%
QQQ220812P002950002022-08-09 3:59PM EDT2022-08-120.110.000.000.00-1,15810,08512.50%
QQQ220815P002950002022-08-09 4:03PM EDT2022-08-150.180.000.000.00-50280212.50%
QQQ220817P002950002022-08-09 3:53PM EDT2022-08-170.430.000.000.00-1631,71412.50%
QQQ220819P002950002022-08-09 4:09PM EDT2022-08-190.690.000.000.00-2,76738,07112.50%
QQQ220822P002950002022-08-09 3:51PM EDT2022-08-220.860.000.000.00-1557506.25%
QQQ220824P002950002022-08-09 3:53PM EDT2022-08-241.220.000.000.00-1453846.25%
QQQ220826P002950002022-08-09 4:11PM EDT2022-08-261.580.000.000.00-4421,0666.25%
QQQ220829P002950002022-08-09 2:20PM EDT2022-08-291.920.000.000.00-1035066.25%
QQQ220831P002950002022-08-09 3:57PM EDT2022-08-312.200.000.000.00-729216.25%
QQQ220902P002950002022-08-09 3:22PM EDT2022-09-022.430.000.000.00-1295026.25%
QQQ220906P002950002022-08-09 3:34PM EDT2022-09-062.640.000.000.00-92386.25%
QQQ220907P002950002022-08-09 3:23PM EDT2022-09-072.790.000.000.00-4866.25%
QQQ220909P002950002022-08-09 3:26PM EDT2022-09-093.090.000.000.00-572986.25%
QQQ220912P002950002022-08-09 3:23PM EDT2022-09-123.300.000.000.00-19386.25%
QQQ220914P002950002022-08-09 12:39PM EDT2022-09-144.07--0.00---0.00%
QQQ220916P002950002022-08-09 4:05PM EDT2022-09-164.060.000.000.00-1,19344,4156.25%
QQQ220923P002950002022-08-09 2:42PM EDT2022-09-235.280.000.000.00-6606.25%
QQQ220930P002950002022-08-09 4:03PM EDT2022-09-305.850.000.000.00-1853,9313.13%
QQQ221021P002950002022-08-09 3:59PM EDT2022-10-217.930.000.000.00-99133,7563.13%
QQQ221118P002950002022-08-09 3:47PM EDT2022-11-1810.380.000.000.00-521,7703.13%
QQQ221216P002950002022-08-09 3:53PM EDT2022-12-1612.300.000.000.00-1213,1933.13%
QQQ221230P002950002022-08-09 11:50AM EDT2022-12-3013.200.000.000.00-62,1193.13%
QQQ230120P002950002022-08-09 3:51PM EDT2023-01-2014.250.000.000.00-4415,6053.13%
QQQ230317P002950002022-08-08 2:51PM EDT2023-03-1716.600.000.000.00-34,0151.56%
QQQ230331P002950002022-08-09 11:47AM EDT2023-03-3118.030.000.000.00-6961.56%
QQQ230616P002950002022-08-09 11:08AM EDT2023-06-1621.390.000.000.00-17,1191.56%
QQQ230630P002950002022-08-08 2:27PM EDT2023-06-3020.680.000.000.00-10151.56%
QQQ230915P002950002022-08-02 3:52PM EDT2023-09-1524.770.000.000.00-241.56%
QQQ231215P002950002022-07-27 11:22AM EDT2023-12-1531.180.000.000.00-12,3431.56%
QQQ240119P002950002022-08-08 2:34PM EDT2024-01-1926.600.000.000.00-11,0651.56%
QQQ240621P002950002022-08-09 3:42PM EDT2024-06-2130.930.000.000.00-4581.56%